Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zion Oil & Gas Inc (NQ: ZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.240 1.260 1.210 1.250 67,541 +0.01(+0.81%)
Mar 27, 2013 1.250 1.270 1.230 1.240 88,793 +0.00(+0.00%)
Mar 26, 2013 1.250 1.260 1.210 1.240 59,867 -0.03(-2.36%)
Mar 25, 2013 1.260 1.270 1.210 1.270 59,518 +0.02(+1.61%)
Mar 22, 2013 1.250 1.250 1.220 1.250 32,325 +0.03(+2.45%)
Mar 21, 2013 1.230 1.260 1.220 1.220 22,643 +0.01(+0.83%)
Mar 20, 2013 1.230 1.280 1.198 1.210 65,039 -0.01(-0.82%)
Mar 19, 2013 1.300 1.300 1.205 1.220 119,048 -0.06(-4.69%)
Mar 18, 2013 1.240 1.330 1.210 1.280 118,438 +0.04(+3.23%)
Mar 15, 2013 1.210 1.300 1.210 1.240 35,055 +0.02(+1.64%)
Mar 14, 2013 1.260 1.280 1.210 1.220 60,424 -0.02(-1.61%)
Mar 13, 2013 1.290 1.290 1.170 1.240 176,903 +0.02(+1.64%)
Mar 12, 2013 1.330 1.340 1.220 1.220 73,621 -0.11(-8.27%)
Mar 11, 2013 1.320 1.340 1.270 1.330 145,538 +0.04(+3.10%)
Mar 08, 2013 1.300 1.336 1.280 1.290 76,101 +0.02(+1.57%)
Mar 07, 2013 1.210 1.300 1.210 1.270 104,389 +0.06(+4.96%)
Mar 06, 2013 1.230 1.270 1.200 1.210 119,103 +0.01(+0.83%)
Mar 05, 2013 1.160 1.200 1.150 1.200 49,270 +0.03(+2.56%)
Mar 04, 2013 1.190 1.200 1.150 1.170 54,766 +0.00(+0.00%)
Mar 01, 2013 1.170 1.200 1.150 1.170 47,967 -0.02(-1.68%)
Feb 28, 2013 1.200 1.200 1.170 1.190 68,114 +0.02(+1.71%)
Feb 27, 2013 1.180 1.180 1.150 1.170 70,163 +0.01(+0.86%)
Feb 26, 2013 1.180 1.220 1.150 1.160 45,626 -0.02(-1.69%)
Feb 25, 2013 1.250 1.260 1.150 1.180 169,113 -0.06(-4.84%)
Feb 22, 2013 1.180 1.240 1.180 1.240 117,660 +0.04(+3.33%)
Feb 21, 2013 1.220 1.240 1.200 1.200 67,775 -0.04(-3.23%)
Feb 20, 2013 1.220 1.290 1.220 1.240 91,012 +0.01(+0.81%)
Feb 19, 2013 1.340 1.350 1.220 1.230 193,841 -0.07(-5.38%)
Feb 15, 2013 1.370 1.370 1.300 1.300 143,590 -0.03(-2.26%)
Feb 14, 2013 1.300 1.370 1.275 1.330 102,125 +0.02(+1.53%)
Feb 13, 2013 1.520 1.520 1.272 1.310 445,935 -0.21(-13.82%)
Feb 12, 2013 1.660 1.790 1.450 1.520 1,087,171 -0.07(-4.41%)
Feb 11, 2013 1.250 1.750 1.250 1.590 1,411,630 +0.34(+27.21%)
Feb 08, 2013 1.080 1.250 1.080 1.250 501,977 +0.19(+17.92%)
Feb 07, 2013 1.060 1.080 1.050 1.060 85,908 +0.00(+0.00%)
Feb 06, 2013 1.050 1.080 1.020 1.060 96,031 +0.02(+2.22%)
Feb 04, 2013 1.070 1.080 1.000 1.037 346,434 +0.07(+6.91%)
Feb 01, 2013 0.8500 0.9900 0.8110 0.9700 436,451 +0.12(+13.85%)
Jan 31, 2013 1.000 1.000 0.8501 0.8520 573,470 -0.15(-14.80%)
Jan 30, 2013 1.050 1.050 1.000 1.000 367,959 -0.05(-4.76%)
Jan 29, 2013 1.150 1.150 1.040 1.050 427,289 -0.11(-9.48%)
Jan 28, 2013 1.200 1.250 1.150 1.160 448,913 -0.03(-2.52%)
Jan 25, 2013 1.500 1.520 1.030 1.190 1,404,409 -0.40(-25.16%)
Jan 24, 2013 1.680 1.680 1.580 1.590 132,900 -0.07(-4.22%)
Jan 23, 2013 1.680 1.740 1.660 1.660 59,381 +0.00(+0.00%)
Jan 22, 2013 1.740 1.749 1.660 1.660 82,718 -0.08(-4.60%)
Jan 18, 2013 1.730 1.760 1.710 1.740 23,967 +0.03(+1.75%)
Jan 17, 2013 1.720 1.740 1.710 1.710 42,549 -0.01(-0.58%)
Jan 16, 2013 1.770 1.770 1.710 1.720 32,271 -0.03(-1.71%)
Jan 15, 2013 1.740 1.760 1.720 1.750 49,247 +0.03(+1.74%)
Jan 14, 2013 1.730 1.770 1.720 1.720 22,490 +0.01(+0.58%)
Jan 11, 2013 1.730 1.750 1.710 1.710 37,309 -0.05(-2.84%)
Jan 10, 2013 1.710 1.770 1.710 1.760 26,178 +0.03(+1.73%)
Jan 09, 2013 1.750 1.770 1.710 1.730 35,164 -0.02(-1.14%)
Jan 08, 2013 1.730 1.770 1.720 1.750 43,668 +0.01(+0.57%)
Jan 07, 2013 1.800 1.800 1.730 1.740 37,837 -0.06(-3.33%)
Jan 04, 2013 1.770 1.800 1.770 1.800 37,831 +0.01(+0.56%)
Jan 03, 2013 1.760 1.790 1.720 1.790 41,302 +0.01(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.